United Parcel Service, Inc.
UPS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $108.96 | $110.16 | $108.71 | $109.71 | +1.35% | 5.79M |
| Oct 30, 2026 | $107.94 | $109.12 | $107.71 | $108.25 | +0.86% | 5.45M |
| Oct 29, 2026 | $106.20 | $107.35 | $105.05 | $107.33 | +1.62% | 4.42M |
| Oct 28, 2026 | $105.39 | $106.40 | $104.00 | $105.62 | -0.44% | 5.90M |
| Oct 27, 2026 | $101.54 | $106.59 | $99.61 | $106.09 | +5.75% | 10.93M |
| Oct 26, 2026 | $101.65 | $102.15 | $99.87 | $100.32 | -0.73% | 6.49M |
| Oct 23, 2026 | $100.90 | $101.58 | $99.08 | $101.06 | -0.45% | 3.60M |
| Oct 22, 2026 | $99.26 | $101.97 | $98.97 | $101.52 | +1.96% | 4.71M |
| Oct 21, 2026 | $99.12 | $100.29 | $98.47 | $99.57 | +1.07% | 4.64M |
| Oct 20, 2026 | $97.44 | $99.78 | $97.29 | $98.52 | +1.09% | 3.64M |
| Oct 19, 2026 | $97.25 | $97.69 | $96.77 | $97.46 | -0.02% | 3.30M |
| Oct 16, 2026 | $98.48 | $99.75 | $96.62 | $97.48 | -0.36% | 5.51M |
| Oct 15, 2026 | $96.31 | $98.37 | $96.08 | $97.83 | +2.14% | 5.90M |
| Oct 14, 2026 | $94.61 | $95.82 | $94.23 | $95.78 | +1.04% | 4.26M |
| Oct 13, 2026 | $95.75 | $96.05 | $94.13 | $94.79 | -0.58% | 3.11M |
| Oct 12, 2026 | $94.50 | $95.38 | $93.85 | $95.34 | +0.81% | 3.77M |
| Oct 9, 2026 | $94.50 | $95.08 | $93.77 | $94.57 | +0.47% | 3.57M |
| Oct 8, 2026 | $92.15 | $94.51 | $92.03 | $94.13 | +1.99% | 6.73M |
| Oct 7, 2026 | $92.79 | $93.53 | $92.22 | $92.29 | -0.88% | 5.17M |
| Oct 6, 2026 | $93.27 | $93.52 | $92.48 | $93.11 | -0.03% | 3.91M |
| Oct 5, 2026 | $93.33 | $93.64 | $91.56 | $93.14 | +0.13% | 4.80M |
| Oct 2, 2026 | $94.24 | $94.76 | $92.66 | $93.02 | -0.93% | 4.68M |
| Oct 1, 2026 | $93.87 | $94.45 | $93.34 | $93.89 | +0.48% | 4.79M |
| Sep 30, 2026 | $94.01 | $94.51 | $93.33 | $93.44 | -0.52% | 3.86M |
| Sep 29, 2026 | $94.20 | $94.54 | $93.32 | $93.93 | -0.34% | 4.29M |
| Sep 28, 2026 | $93.75 | $94.39 | $92.77 | $94.25 | +0.31% | 4.80M |
| Sep 25, 2026 | $92.86 | $93.99 | $92.31 | $93.96 | +2.07% | 4.94M |
| Sep 24, 2026 | $95.60 | $95.70 | $91.63 | $92.05 | -3.93% | 8.50M |
| Sep 23, 2026 | $95.65 | $96.92 | $95.52 | $95.82 | -0.05% | 4.42M |
| Sep 22, 2026 | $95.86 | $96.22 | $95.05 | $95.87 | +1.18% | 4.09M |
| Sep 21, 2026 | $98.76 | $98.81 | $94.23 | $94.75 | -4.35% | 9.57M |
| Sep 18, 2026 | $99.92 | $100.00 | $98.70 | $99.06 | -1.11% | 9.41M |
| Sep 17, 2026 | $100.24 | $101.05 | $99.50 | $100.17 | +1.42% | 3.20M |
| Sep 16, 2026 | $102.10 | $102.10 | $98.15 | $98.77 | -3.50% | 4.95M |
| Sep 15, 2026 | $102.94 | $103.08 | $101.95 | $102.35 | -0.11% | 3.91M |
| Sep 14, 2026 | $100.00 | $102.61 | $99.98 | $102.46 | +2.17% | 4.28M |
| Sep 11, 2026 | $100.54 | $100.89 | $99.05 | $100.28 | +0.31% | 3.73M |
| Sep 10, 2026 | $99.00 | $100.51 | $98.81 | $99.97 | +0.76% | 2.68M |
| Sep 9, 2026 | $100.11 | $100.39 | $99.10 | $99.22 | -1.25% | 3.46M |
| Sep 8, 2026 | $102.02 | $102.19 | $100.47 | $100.48 | -1.77% | 3.71M |
| Sep 4, 2026 | $103.07 | $103.46 | $102.22 | $102.29 | -1.17% | 3.11M |
| Sep 3, 2026 | $103.62 | $104.38 | $102.25 | $103.50 | +0.48% | 4.81M |
| Sep 2, 2026 | $103.30 | $104.15 | $102.73 | $103.01 | +0.34% | 3.13M |
| Sep 1, 2026 | $103.75 | $103.95 | $101.92 | $102.66 | -1.51% | 3.66M |
| Aug 31, 2026 | $104.87 | $105.05 | $103.80 | $104.23 | -1.04% | 5.03M |
| Aug 28, 2026 | $105.92 | $106.39 | $104.89 | $105.33 | -0.33% | 2.35M |
| Aug 27, 2026 | $104.80 | $106.25 | $104.20 | $105.68 | +0.03% | 2.81M |
| Aug 26, 2026 | $105.09 | $107.11 | $104.55 | $105.65 | +0.49% | 4.64M |
| Aug 25, 2026 | $103.08 | $106.17 | $103.06 | $105.14 | +2.36% | 7.28M |
| Aug 24, 2026 | $102.30 | $102.85 | $101.85 | $102.72 | +0.70% | 4.26M |
| Aug 21, 2026 | $103.22 | $103.40 | $101.77 | $102.01 | -0.56% | 3.59M |
| Aug 20, 2026 | $102.25 | $103.40 | $101.57 | $102.58 | -0.27% | 3.74M |
| Aug 19, 2026 | $102.63 | $104.13 | $102.43 | $102.86 | +0.91% | 4.27M |
| Aug 18, 2026 | $102.01 | $102.80 | $101.34 | $101.93 | -0.09% | 3.62M |
| Aug 17, 2026 | $103.22 | $103.24 | $101.97 | $102.02 | -2.37% | 4.55M |
| Aug 14, 2026 | $105.64 | $105.90 | $104.46 | $104.50 | -0.99% | 4.26M |
| Aug 13, 2026 | $104.50 | $105.75 | $104.32 | $105.54 | +1.57% | 4.25M |
| Aug 12, 2026 | $104.63 | $104.63 | $102.85 | $103.91 | -0.50% | 5.22M |
| Aug 11, 2026 | $104.94 | $105.75 | $103.81 | $104.43 | -0.28% | 4.37M |
| Aug 10, 2026 | $104.50 | $104.87 | $103.72 | $104.72 | — | 4.65M |
